BIT:1HEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.62	10.62	10.62	10.62	10.62	1.34%	-
Apr 15, 2026	10.48	10.48	10.48	10.48	10.48	2.85%	-
Apr 14, 2026	10.19	10.19	10.19	10.19	10.19	4.03%	-
Apr 13, 2026	9.80	9.80	9.80	9.80	9.80	-2.00%	-
Apr 10, 2026	10.00	10.00	10.00	10.00	10.00	3.52%	-
Apr 9, 2026	9.66	9.66	9.66	9.66	9.66	-2.23%	-
Apr 8, 2026	9.88	9.88	9.88	9.88	9.88	2.33%	-
Apr 7, 2026	9.65	9.65	9.65	9.65	9.65	2.28%	-
Apr 2, 2026	9.44	9.44	9.44	9.44	9.44	-3.48%	-
Apr 1, 2026	9.78	9.78	9.78	9.78	9.78	0.83%	-
Mar 31, 2026	9.70	9.70	9.70	9.70	9.70	4.02%	-
Mar 30, 2026	9.32	9.32	9.32	9.32	9.32	-3.77%	-
Mar 27, 2026	9.69	9.69	9.69	9.69	9.69	-1.68%	-
Mar 26, 2026	9.85	9.85	9.85	9.85	9.85	-4.18%	-
Mar 25, 2026	10.28	10.28	10.28	10.28	10.28	1.28%	-
Mar 24, 2026	10.15	10.15	10.15	10.15	10.15	1.30%	-
Mar 23, 2026	10.02	10.02	10.02	10.02	10.02	-1.28%	-
Mar 20, 2026	10.15	10.15	10.15	10.15	10.15	-6.28%	-
Mar 19, 2026	10.83	10.83	10.83	10.83	10.83	-3.90%	-
Mar 18, 2026	11.27	11.27	11.27	11.27	11.27	-4.00%	-
Mar 17, 2026	11.74	11.74	11.74	11.74	11.74	4.54%	-
Mar 16, 2026	11.23	11.23	11.23	11.23	11.23	-2.26%	-
Mar 13, 2026	11.49	11.49	11.49	11.49	11.49	-2.79%	-
Mar 12, 2026	11.82	11.82	11.82	11.82	11.82	-0.34%	-
Mar 11, 2026	11.86	11.86	11.86	11.86	11.86	0.08%	-
Mar 10, 2026	11.85	11.85	11.85	11.85	11.85	0.08%	-
Mar 9, 2026	11.84	11.84	11.84	11.84	11.84	0.51%	-
Mar 6, 2026	11.78	11.78	11.78	11.78	11.78	3.70%	-
Mar 5, 2026	11.36	11.36	11.36	11.36	11.36	5.09%	-
Mar 4, 2026	10.81	10.81	10.81	10.81	10.81	0.28%	-
Mar 3, 2026	10.78	10.78	10.78	10.78	10.78	-0.55%	-
Mar 2, 2026	10.84	10.84	10.84	10.84	10.84	0.37%	-
Feb 27, 2026	10.80	10.80	10.80	10.80	10.80	1.03%	-
Feb 26, 2026	10.69	10.69	10.69	10.69	10.69	1.91%	-
Feb 25, 2026	10.49	10.49	10.49	10.49	10.49	-4.03%	-
Feb 24, 2026	10.93	10.93	10.93	10.93	10.93	6.53%	-
Feb 23, 2026	10.26	10.26	10.26	10.26	10.26	-12.38%	-
Feb 20, 2026	11.71	11.71	11.71	11.71	11.71	5.59%	-
Feb 19, 2026	11.09	11.09	11.09	11.09	11.09	-7.35%	-
Feb 18, 2026	11.97	11.97	11.97	11.97	11.97	-4.39%	-
Feb 17, 2026	12.52	12.52	12.52	12.52	12.52	7.65%	-
Feb 16, 2026	11.54	11.54	11.54	11.63	11.63	-2.35%	150
Feb 13, 2026	11.91	11.91	11.91	11.91	11.91	-1.33%	-
Feb 12, 2026	12.07	12.07	12.07	12.07	12.07	-8.28%	-
Feb 11, 2026	13.16	13.16	13.16	13.16	13.16	0.38%	-
Feb 10, 2026	13.11	13.11	13.11	13.11	13.11	-3.10%	-
Feb 9, 2026	13.11	13.11	13.11	13.53	13.53	6.12%	150
Feb 6, 2026	12.75	12.75	12.75	12.75	12.75	-3.19%	-
Feb 5, 2026	13.17	13.17	13.17	13.17	13.17	4.11%	-
Feb 4, 2026	12.65	12.65	12.65	12.65	12.65	-5.67%	-